Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.44 | 43.54 | 43.54 | 43.54 | 518,036 | -0.73(-1.65%) |
Dec 30, 2014 | 44.31 | 44.58 | 44.19 | 44.27 | 459,471 | -0.09(-0.19%) |
Dec 29, 2014 | 44.12 | 44.51 | 44.11 | 44.35 | 577,062 | +0.21(+0.47%) |
Dec 26, 2014 | 44.01 | 44.28 | 44.01 | 44.14 | 161,289 | +0.17(+0.38%) |
Dec 24, 2014 | 44.25 | 43.98 | 43.98 | 43.98 | 265,135 | -0.26(-0.58%) |
Dec 23, 2014 | 44.49 | 44.61 | 44.13 | 44.24 | 532,535 | -0.29(-0.65%) |
Dec 22, 2014 | 43.73 | 44.53 | 43.73 | 44.53 | 622,836 | +0.67(+1.52%) |
Dec 19, 2014 | 43.82 | 43.91 | 43.58 | 43.86 | 889,888 | +0.12(+0.27%) |
Dec 18, 2014 | 43.70 | 43.74 | 43.36 | 43.74 | 617,017 | +0.34(+0.79%) |
Dec 17, 2014 | 42.53 | 43.42 | 42.53 | 43.39 | 797,128 | +0.96(+2.27%) |
Dec 16, 2014 | 42.54 | 42.83 | 42.24 | 42.43 | 650,868 | -0.12(-0.29%) |
Dec 15, 2014 | 43.11 | 43.25 | 42.47 | 42.56 | 572,299 | -0.47(-1.09%) |
Dec 12, 2014 | 43.31 | 43.56 | 43.02 | 43.02 | 403,070 | -0.37(-0.84%) |
Dec 11, 2014 | 43.29 | 43.62 | 43.29 | 43.39 | 461,951 | +0.04(+0.08%) |
Dec 10, 2014 | 43.25 | 43.50 | 43.15 | 43.35 | 390,412 | +0.03(+0.06%) |
Dec 09, 2014 | 42.87 | 43.44 | 42.86 | 43.33 | 489,937 | +0.23(+0.53%) |
Dec 08, 2014 | 42.72 | 43.27 | 42.72 | 43.10 | 658,140 | +0.31(+0.73%) |
Dec 05, 2014 | 42.88 | 42.91 | 42.43 | 42.79 | 378,543 | -0.28(-0.65%) |
Dec 04, 2014 | 42.93 | 43.12 | 42.75 | 43.07 | 397,125 | +0.11(+0.25%) |
Dec 03, 2014 | 43.02 | 43.06 | 42.81 | 42.96 | 372,416 | -0.05(-0.12%) |
Dec 02, 2014 | 42.76 | 43.06 | 42.47 | 43.02 | 593,128 | +0.24(+0.56%) |
Dec 01, 2014 | 42.71 | 43.08 | 42.62 | 42.78 | 2,524,719 | +0.02(+0.05%) |
Nov 28, 2014 | 42.66 | 43.23 | 42.66 | 42.75 | 1,044,966 | +0.14(+0.33%) |
Nov 26, 2014 | 42.21 | 42.61 | 42.61 | 42.61 | 252,439 | +0.40(+0.94%) |
Nov 25, 2014 | 42.16 | 42.32 | 42.08 | 42.21 | 254,822 | +0.09(+0.21%) |
Nov 24, 2014 | 42.17 | 42.31 | 42.05 | 42.13 | 343,331 | +0.08(+0.18%) |
Nov 21, 2014 | 41.99 | 42.06 | 41.87 | 42.05 | 434,827 | +0.36(+0.86%) |
Nov 20, 2014 | 41.68 | 41.71 | 41.47 | 41.69 | 489,948 | +0.03(+0.07%) |
Nov 19, 2014 | 41.86 | 42.00 | 41.64 | 41.66 | 341,651 | -0.23(-0.55%) |
Nov 18, 2014 | 41.75 | 41.97 | 41.68 | 41.89 | 630,342 | +0.16(+0.39%) |
Nov 17, 2014 | 41.46 | 41.80 | 41.46 | 41.72 | 390,942 | +0.24(+0.58%) |
Nov 14, 2014 | 41.83 | 41.87 | 41.40 | 41.48 | 229,585 | -0.33(-0.79%) |
Nov 13, 2014 | 41.64 | 41.90 | 41.58 | 41.81 | 479,229 | +0.28(+0.66%) |
Nov 12, 2014 | 41.88 | 41.90 | 41.50 | 41.54 | 530,359 | -0.36(-0.85%) |
Nov 11, 2014 | 42.09 | 42.16 | 41.71 | 41.89 | 352,144 | -0.20(-0.47%) |
Nov 10, 2014 | 41.55 | 42.10 | 41.55 | 42.09 | 447,481 | +0.41(+0.98%) |
Nov 07, 2014 | 41.78 | 41.91 | 41.54 | 41.68 | 953,818 | -0.09(-0.22%) |
Nov 06, 2014 | 42.12 | 42.28 | 41.72 | 41.77 | 416,060 | -0.38(-0.90%) |
Nov 05, 2014 | 42.50 | 42.50 | 41.91 | 42.15 | 717,311 | -0.11(-0.26%) |
Nov 04, 2014 | 42.14 | 42.28 | 41.84 | 42.26 | 2,536,223 | +0.11(+0.26%) |
Nov 03, 2014 | 41.78 | 42.17 | 41.77 | 42.16 | 1,306,264 | +0.45(+1.09%) |
Oct 31, 2014 | 41.33 | 41.74 | 41.31 | 41.70 | 1,069,785 | +0.53(+1.30%) |
Oct 30, 2014 | 40.76 | 41.17 | 40.68 | 41.17 | 493,007 | +0.28(+0.67%) |
Oct 29, 2014 | 40.82 | 41.00 | 40.63 | 40.89 | 555,091 | -0.00(-0.01%) |
Oct 28, 2014 | 40.77 | 40.91 | 40.62 | 40.90 | 619,162 | +0.13(+0.32%) |
Oct 27, 2014 | 40.38 | 40.48 | 40.48 | 40.77 | 720,989 | +0.29(+0.71%) |
Oct 24, 2014 | 40.54 | 40.67 | 40.25 | 40.48 | 662,688 | -0.05(-0.13%) |
Oct 23, 2014 | 40.39 | 40.59 | 40.25 | 40.53 | 452,489 | +0.27(+0.66%) |
Oct 22, 2014 | 40.28 | 40.49 | 40.14 | 40.26 | 744,816 | +0.01(+0.03%) |
Oct 21, 2014 | 40.01 | 40.26 | 39.75 | 40.25 | 1,136,556 | +0.36(+0.90%) |
Oct 20, 2014 | 39.32 | 39.89 | 39.27 | 39.89 | 480,212 | +0.54(+1.37%) |
Oct 17, 2014 | 39.49 | 39.50 | 39.10 | 39.35 | 1,287,948 | +0.14(+0.35%) |
Oct 16, 2014 | 38.89 | 39.31 | 38.74 | 39.21 | 524,607 | -0.00(-0.01%) |
Oct 15, 2014 | 39.26 | 39.53 | 38.94 | 39.22 | 1,575,934 | -0.18(-0.45%) |
Oct 14, 2014 | 38.85 | 39.63 | 38.85 | 39.40 | 2,616,388 | +0.68(+1.75%) |
Oct 13, 2014 | 38.82 | 39.12 | 38.70 | 38.72 | 369,611 | +0.03(+0.08%) |
Oct 10, 2014 | 38.61 | 39.08 | 38.61 | 38.69 | 1,070,190 | +0.11(+0.29%) |
Oct 09, 2014 | 38.36 | 38.97 | 38.36 | 38.58 | 810,302 | +0.08(+0.21%) |
Oct 08, 2014 | 37.72 | 38.50 | 37.72 | 38.50 | 1,713,204 | +0.84(+2.23%) |
Oct 07, 2014 | 37.82 | 38.06 | 37.65 | 37.66 | 469,174 | -0.28(-0.75%) |
Oct 06, 2014 | 37.94 | 38.15 | 37.83 | 37.94 | 444,824 | +0.08(+0.22%) |
Oct 03, 2014 | 37.76 | 37.93 | 37.54 | 37.86 | 335,100 | +0.24(+0.64%) |
Oct 02, 2014 | 37.53 | 37.79 | 37.38 | 37.62 | 791,491 | -0.01(-0.04%) |